70,258$
-0,96%
Echtzeit-Aktienkurs Trex Company Inc.
Bid:
Ask:
Aktienkurse zur Trex Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,80 | 72,41 | 70,14 | 70,21 | -1,03% | 4.275.240,00 |
| 19.12.2024 | 71,66 | 73,00 | 70,23 | 70,94 | -1,00% | 1.659.403,00 |
| 18.12.2024 | 76,73 | 77,23 | 71,47 | 71,66 | -6,70% | 1.580.360,00 |
| 17.12.2024 | 77,15 | 77,88 | 76,38 | 76,81 | -1,02% | 921.754,00 |
| 16.12.2024 | 76,65 | 78,38 | 75,26 | 77,60 | 0,81% | 1.264.442,00 |
| 13.12.2024 | 77,87 | 78,07 | 76,28 | 76,98 | -1,76% | 1.728.679,00 |
| 12.12.2024 | 79,64 | 80,01 | 77,60 | 78,36 | -1,90% | 1.988.861,00 |
| 11.12.2024 | 77,69 | 80,74 | 76,91 | 79,88 | 3,66% | 2.548.506,00 |
| 10.12.2024 | 78,00 | 78,00 | 75,61 | 77,06 | -1,37% | 3.389.558,00 |
| 09.12.2024 | 77,68 | 79,03 | 77,59 | 78,13 | 0,64% | 974.952,00 |
| 06.12.2024 | 76,90 | 78,07 | 76,61 | 77,63 | 2,12% | 1.028.613,00 |
| 05.12.2024 | 76,30 | 76,59 | 75,66 | 76,02 | -0,13% | 853.578,00 |
| 04.12.2024 | 76,97 | 76,98 | 74,65 | 76,12 | -1,30% | 1.003.495,00 |
| 03.12.2024 | 75,63 | 77,49 | 75,62 | 77,12 | 2,12% | 994.998,00 |
| 02.12.2024 | 74,82 | 75,79 | 74,17 | 75,52 | 0,65% | 969.347,00 |
| 29.11.2024 | 75,00 | 75,54 | 74,57 | 75,03 | 0,81% | 362.579,00 |
| 27.11.2024 | 75,14 | 76,17 | 73,84 | 74,43 | -0,93% | 600.630,00 |
| 26.11.2024 | 76,04 | 76,29 | 74,70 | 75,13 | -2,56% | 864.613,00 |
| 25.11.2024 | 74,14 | 78,90 | 74,14 | 77,10 | 6,71% | 1.516.074,00 |
| 22.11.2024 | 71,08 | 72,27 | 70,94 | 72,25 | 2,72% | 894.387,00 |
| 21.11.2024 | 68,63 | 70,72 | 68,07 | 70,34 | 2,12% | 970.037,00 |
| 20.11.2024 | 67,67 | 68,95 | 67,57 | 68,88 | 2,15% | 978.689,00 |
| 19.11.2024 | 66,39 | 68,20 | 66,39 | 67,43 | -0,38% | 1.122.587,00 |
| 18.11.2024 | 67,93 | 68,21 | 67,52 | 67,69 | -0,79% | 909.284,00 |
| 15.11.2024 | 70,86 | 70,86 | 68,20 | 68,23 | -3,60% | 1.151.007,00 |
| 14.11.2024 | 72,40 | 73,06 | 70,57 | 70,78 | -2,56% | 1.338.175,00 |
| 13.11.2024 | 73,39 | 74,40 | 72,40 | 72,64 | 0,43% | 954.504,00 |
| 12.11.2024 | 73,68 | 73,91 | 72,28 | 72,33 | -2,82% | 1.084.740,00 |
| 11.11.2024 | 73,69 | 75,07 | 73,27 | 74,43 | 2,30% | 1.305.941,00 |
| 08.11.2024 | 71,91 | 72,87 | 71,51 | 72,76 | 1,24% | 756.342,00 |
| 07.11.2024 | 72,59 | 72,84 | 71,02 | 71,87 | -0,70% | 908.607,00 |
| 06.11.2024 | 74,21 | 75,36 | 71,13 | 72,38 | 0,17% | 1.917.337,00 |
| 05.11.2024 | 70,05 | 72,56 | 69,63 | 72,26 | 2,44% | 1.260.588,00 |
| 04.11.2024 | 71,00 | 72,44 | 70,40 | 70,54 | -0,31% | 1.311.508,00 |
| 01.11.2024 | 71,68 | 72,58 | 70,74 | 70,76 | -0,13% | 1.911.759,00 |
| 31.10.2024 | 70,03 | 71,55 | 69,93 | 70,85 | 0,41% | 1.900.555,00 |
| 30.10.2024 | 70,00 | 71,66 | 69,63 | 70,56 | -0,10% | 2.532.412,00 |
| 29.10.2024 | 70,00 | 71,03 | 65,57 | 70,63 | 6,19% | 5.809.907,00 |
| 28.10.2024 | 64,79 | 66,84 | 64,47 | 66,51 | 3,40% | 2.441.370,00 |
| 25.10.2024 | 64,40 | 65,69 | 63,96 | 64,32 | 0,28% | 1.767.310,00 |
| 24.10.2024 | 63,14 | 64,34 | 62,71 | 64,14 | 2,04% | 1.414.910,00 |
| 23.10.2024 | 62,64 | 63,87 | 62,39 | 62,86 | -0,11% | 1.394.749,00 |
| 22.10.2024 | 62,35 | 63,31 | 61,97 | 62,93 | -0,08% | 807.471,00 |
| 21.10.2024 | 64,78 | 64,78 | 62,42 | 62,98 | -2,54% | 1.121.928,00 |
| 18.10.2024 | 64,62 | 64,79 | 63,84 | 64,62 | 1,14% | 763.503,00 |
| 17.10.2024 | 64,59 | 64,81 | 63,43 | 63,89 | -1,28% | 785.977,00 |
| 16.10.2024 | 66,05 | 66,50 | 64,64 | 64,72 | -0,83% | 832.819,00 |
| 15.10.2024 | 64,64 | 66,12 | 63,95 | 65,26 | -0,18% | 1.820.643,00 |
| 14.10.2024 | 64,18 | 65,55 | 63,91 | 65,38 | 1,38% | 821.399,00 |
| 11.10.2024 | 63,33 | 65,35 | 63,21 | 64,49 | 1,45% | 857.386,00 |
| 10.10.2024 | 63,38 | 64,46 | 62,91 | 63,57 | -1,67% | 1.086.698,00 |
| 09.10.2024 | 65,71 | 65,71 | 64,48 | 64,65 | 0,03% | 1.330.934,00 |
| 08.10.2024 | 64,33 | 65,45 | 63,84 | 64,63 | -0,20% | 1.422.221,00 |
| 07.10.2024 | 65,57 | 66,00 | 64,00 | 64,76 | -2,25% | 1.843.334,00 |
| 04.10.2024 | 66,98 | 66,99 | 65,26 | 66,25 | -2,75% | 1.948.993,00 |
| 03.10.2024 | 66,90 | 68,45 | 66,88 | 68,12 | 0,99% | 1.501.910,00 |
| 02.10.2024 | 67,67 | 68,31 | 66,43 | 67,45 | -0,43% | 1.078.052,00 |
| 01.10.2024 | 67,33 | 68,05 | 65,90 | 67,74 | 1,74% | 1.055.992,00 |
| 30.09.2024 | 67,26 | 67,72 | 65,97 | 66,58 | -1,93% | 865.861,00 |
| 27.09.2024 | 68,05 | 69,35 | 67,51 | 67,89 | 1,33% | 769.896,00 |
| 26.09.2024 | 67,28 | 67,63 | 66,51 | 67,00 | 0,89% | 1.204.903,00 |
| 25.09.2024 | 69,73 | 69,73 | 66,32 | 66,41 | -4,87% | 1.515.003,00 |
| 24.09.2024 | 69,67 | 70,60 | 69,31 | 69,81 | 0,22% | 843.750,00 |
| 23.09.2024 | 69,87 | 70,64 | 68,88 | 69,66 | 0,74% | 798.092,00 |
| 20.09.2024 | 70,67 | 71,04 | 69,00 | 69,15 | -2,93% | 1.701.714,00 |
| 19.09.2024 | 70,15 | 71,31 | 68,72 | 71,24 | 4,76% | 1.464.460,00 |
| 18.09.2024 | 68,33 | 70,35 | 67,25 | 68,00 | 0,21% | 1.274.736,00 |
| 17.09.2024 | 66,99 | 68,44 | 66,66 | 67,86 | 2,48% | 946.101,00 |
| 16.09.2024 | 66,24 | 67,15 | 65,77 | 66,22 | 0,18% | 876.549,00 |
| 13.09.2024 | 65,30 | 66,45 | 64,88 | 66,10 | 3,09% | 890.526,00 |
| 12.09.2024 | 63,75 | 64,45 | 63,31 | 64,12 | 0,91% | 625.413,00 |
| 11.09.2024 | 63,52 | 64,15 | 62,30 | 63,54 | -0,39% | 913.030,00 |
| 10.09.2024 | 62,30 | 63,94 | 61,49 | 63,79 | 3,12% | 1.318.192,00 |
| 09.09.2024 | 61,91 | 63,47 | 61,60 | 61,86 | 0,19% | 1.299.323,00 |
| 06.09.2024 | 61,21 | 62,59 | 60,97 | 61,74 | 1,46% | 965.847,00 |
| 05.09.2024 | 61,21 | 61,73 | 60,45 | 60,85 | -0,56% | 1.142.326,00 |
| 04.09.2024 | 61,00 | 61,95 | 60,56 | 61,19 | -0,20% | 751.795,00 |
| 03.09.2024 | 63,24 | 64,02 | 61,04 | 61,31 | -3,81% | 1.079.089,00 |
| 30.08.2024 | 64,64 | 64,84 | 62,73 | 63,74 | 0,24% | 641.765,00 |
| 29.08.2024 | 64,36 | 64,59 | 63,36 | 63,59 | -0,58% | 560.407,00 |
| 28.08.2024 | 64,73 | 64,82 | 63,61 | 63,96 | -1,72% | 624.977,00 |
| 27.08.2024 | 65,80 | 65,81 | 63,91 | 65,08 | -2,14% | 862.611,00 |
| 26.08.2024 | 67,70 | 68,09 | 66,45 | 66,50 | -1,53% | 628.048,00 |
| 23.08.2024 | 64,78 | 67,78 | 64,43 | 67,53 | 5,38% | 905.110,00 |
| 22.08.2024 | 65,47 | 65,97 | 63,93 | 64,08 | -2,06% | 723.877,00 |
| 21.08.2024 | 64,34 | 65,57 | 64,21 | 65,43 | 2,06% | 771.763,00 |
| 20.08.2024 | 64,17 | 65,27 | 63,29 | 64,11 | 0,17% | 839.691,00 |
| 19.08.2024 | 64,03 | 64,90 | 63,45 | 64,00 | 0,95% | 927.182,00 |
| 16.08.2024 | 63,33 | 64,50 | 63,09 | 63,40 | -0,55% | 1.518.835,00 |
| 15.08.2024 | 61,73 | 64,30 | 61,28 | 63,75 | 5,44% | 1.678.198,00 |
| 14.08.2024 | 61,94 | 62,62 | 60,37 | 60,46 | -1,56% | 1.017.821,00 |
| 13.08.2024 | 59,49 | 61,68 | 59,43 | 61,42 | 3,80% | 1.494.238,00 |
| 12.08.2024 | 60,42 | 61,19 | 58,91 | 59,17 | -2,52% | 1.663.846,00 |
| 09.08.2024 | 60,55 | 61,86 | 60,00 | 60,70 | 0,00% | 1.836.974,00 |
| 08.08.2024 | 61,01 | 62,49 | 59,46 | 60,70 | 1,05% | 2.552.222,00 |
| 07.08.2024 | 61,04 | 62,70 | 58,68 | 60,07 | -21,54% | 6.830.593,00 |
| 06.08.2024 | 74,96 | 78,18 | 74,28 | 76,56 | 1,47% | 1.684.381,00 |
| 05.08.2024 | 72,63 | 76,65 | 72,20 | 75,45 | -2,34% | 1.054.175,00 |
| 02.08.2024 | 78,12 | 78,12 | 75,30 | 77,26 | -3,94% | 925.535,00 |
| 01.08.2024 | 84,17 | 85,14 | 79,85 | 80,43 | -3,83% | 1.071.646,00 |